Toronto - Delayed Quote
CAD
iShares S&P/TSX Completion Index ETF (XMD.TO)
55.73
-1.60
(-2.79%)
At close: October 30 at 3:59:59 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
56.40
56.43
55.40
55.73
55.73
21,200
Oct 29, 2026
57.31
57.39
57.11
57.33
57.33
28,900
Oct 28, 2026
57.72
57.84
57.39
57.84
57.84
50,500
Oct 27, 2026
56.86
57.93
56.86
57.93
57.93
23,900
Oct 26, 2026
56.53
56.93
56.53
56.75
56.75
19,200
Oct 23, 2026
56.56
56.76
56.21
56.43
56.43
33,400
Oct 22, 2026
57.43
57.43
56.66
56.79
56.79
18,500
Oct 21, 2026
58.18
58.31
57.85
58.23
58.23
28,700
Oct 20, 2026
57.74
58.50
57.74
57.98
57.98
33,400
Oct 19, 2026
57.75
58.20
57.75
58.02
58.02
13,800
Oct 16, 2026
58.37
59.05
58.03
58.34
58.34
27,900
Oct 15, 2026
57.39
58.47
57.00
58.46
58.46
32,400
Oct 14, 2026
58.00
58.01
57.06
57.33
57.33
35,400
Oct 13, 2026
58.98
58.98
58.21
58.64
58.64
19,500
Oct 9, 2026
58.45
59.12
58.45
59.03
59.03
40,700
Oct 8, 2026
57.56
57.94
57.56
57.93
57.93
83,500
Oct 7, 2026
58.23
58.23
57.72
57.73
57.73
39,100
Oct 6, 2026
58.96
59.20
58.91
58.92
58.92
25,500
Oct 5, 2026
58.82
58.91
58.70
58.84
58.84
28,900
Oct 2, 2026
58.58
58.85
58.49
58.85
58.85
27,200
Oct 1, 2026
58.61
58.61
58.16
58.21
58.21
39,500
Sep 30, 2026
58.90
58.90
58.61
58.61
58.61
26,300
Sep 29, 2026
58.89
58.89
58.53
58.82
58.82
25,600
Sep 28, 2026
57.82
59.03
57.82
58.75
58.75
59,600
Sep 25, 2026
59.57
59.82
59.43
59.74
59.74
27,900
Sep 24, 2026
0.182
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
59.70
59.71
59.22
59.56
59.56
71,900
Sep 23, 2026
60.65
60.65
60.08
60.14
59.96
27,300
Sep 22, 2026
60.31
61.38
60.31
61.27
61.08
30,700
Sep 21, 2026
60.27
60.32
59.80
60.14
59.96
30,900
Sep 18, 2026
60.01
60.03
59.65
60.03
59.85
46,100
Sep 17, 2026
59.66
59.99
59.66
59.84
59.66
18,400
Sep 16, 2026
59.35
59.37
58.24
58.65
58.47
30,900
Sep 15, 2026
59.26
59.26
58.69
58.96
58.78
15,600
Sep 14, 2026
59.12
59.34
58.99
59.22
59.04
54,000
Sep 11, 2026
60.15
60.34
59.58
59.64
59.46
48,600
Sep 10, 2026
60.04
60.05
59.51
59.58
59.40
22,200
Sep 9, 2026
61.15
61.36
60.83
60.87
60.69
23,700
Sep 8, 2026
60.78
61.10
60.78
60.83
60.65
26,900
Sep 4, 2026
60.57
61.06
60.57
60.90
60.72
16,300
Sep 3, 2026
60.87
60.95
60.42
60.93
60.75
18,500
Sep 2, 2026
59.88
60.25
59.88
60.15
59.97
39,900
Sep 1, 2026
60.08
60.09
59.44
59.44
59.26
40,600
Aug 31, 2026
61.31
61.31
60.49
60.76
60.58
38,300
Aug 28, 2026
62.56
62.56
61.11
61.39
61.20
11,300
Aug 27, 2026
62.02
62.48
62.02
62.47
62.28
42,500
Aug 26, 2026
61.73
62.24
61.73
62.24
62.05
20,600
Aug 25, 2026
61.59
62.33
61.59
62.24
62.05
43,400
Aug 24, 2026
61.92
62.02
61.54
62.02
61.83
30,600
Aug 21, 2026
61.81
62.00
61.61
61.87
61.68
42,500
Aug 20, 2026
60.71
61.25
60.70
61.23
61.04
42,700
Aug 19, 2026
60.84
61.26
60.74
61.03
60.85
29,000
Aug 18, 2026
60.40
60.40
59.82
59.86
59.68
31,700
Aug 17, 2026
60.68
60.85
60.68
60.77
60.59
41,000
Aug 14, 2026
60.77
60.91
60.48
60.57
60.39
21,300
Aug 13, 2026
60.42
60.44
60.02
60.34
60.16
39,900
Aug 12, 2026
61.31
61.31
60.79
60.88
60.70
34,600
Aug 11, 2026
60.84
60.90
60.65
60.83
60.65
18,400
Aug 10, 2026
60.39
60.73
60.30
60.63
60.45
45,800
Aug 7, 2026
60.18
60.50
60.18
60.48
60.30
29,300
Aug 6, 2026
59.27
59.43
59.08
59.25
59.07
30,500
Aug 5, 2026
59.92
60.00
59.45
59.49
59.31
12,600
Aug 4, 2026
58.24
59.08
58.24
59.06
58.88
30,800
Jul 31, 2026
57.57
57.63
57.21
57.21
57.04
53,100
Jul 30, 2026
57.76
57.76
57.02
57.76
57.59
34,700
Jul 29, 2026
57.63
57.86
56.73
57.15
56.98
53,100
Jul 28, 2026
57.94
57.94
57.31
57.77
57.60
25,900
Jul 27, 2026
58.38
58.38
57.70
58.23
58.05
20,800
Jul 24, 2026
58.18
58.55
58.06
58.17
57.99
32,300
Jul 23, 2026
57.95
58.23
57.74
58.07
57.89
35,500
Jul 22, 2026
58.44
59.00
58.44
58.68
58.50
47,000
Jul 21, 2026
57.39
58.17
57.33
58.16
57.98
42,100
Jul 20, 2026
56.96
57.11
56.79
56.87
56.70
62,300
Jul 17, 2026
56.48
57.06
56.48
56.89
56.72
32,300
Jul 16, 2026
57.18
57.24
56.72
56.96
56.79
28,800
Jul 15, 2026
57.63
57.67
57.17
57.55
57.38
43,700
Jul 14, 2026
57.88
57.94
57.50
57.65
57.48
33,000
Jul 13, 2026
57.73
57.80
57.11
57.31
57.14
46,900
Jul 10, 2026
58.14
58.14
57.81
57.88
57.70
41,000
Jul 9, 2026
57.79
58.26
57.79
58.10
57.92
45,300
Jul 8, 2026
57.54
57.55
56.72
57.41
57.24
62,200
Jul 7, 2026
58.54
58.54
57.84
58.07
57.89
51,400
Jul 6, 2026
58.76
58.81
58.54
58.70
58.52
38,800
Jul 3, 2026
58.53
59.26
58.53
59.17
58.99
26,200
Jul 2, 2026
58.18
58.28
57.62
58.20
58.02
74,100
Jun 30, 2026
57.75
57.96
57.64
57.82
57.65
61,000
Jun 29, 2026
57.72
57.72
57.14
57.63
57.46
36,300
Jun 26, 2026
57.27
58.23
57.27
57.85
57.67
79,800
Jun 25, 2026
0.217
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
57.42
57.70
57.32
57.38
57.21
43,100
Jun 24, 2026
57.14
57.51
56.69
57.09
56.70
62,200
Jun 23, 2026
57.89
58.39
57.89
58.02
57.62
23,100
Jun 22, 2026
58.92
59.08
58.74
59.05
58.65
61,100
Jun 19, 2026
58.70
58.79
58.70
58.77
58.37
1,700
Jun 18, 2026
59.65
59.65
58.85
59.05
58.65
78,900
Jun 17, 2026
60.26
60.93
59.40
59.40
59.00
38,700
Jun 16, 2026
60.16
60.50
59.81
60.31
59.90
48,700
Jun 15, 2026
59.83
60.29
59.83
59.99
59.58
29,500
Jun 12, 2026
58.34
58.90
58.15
58.63
58.23
62,800
Jun 11, 2026
56.85
58.07
56.84
57.94
57.55
97,500
Jun 10, 2026
56.99
57.26
56.50
56.55
56.16
29,400
Jun 9, 2026
58.44
58.44
56.69
57.66
57.27
84,800
Jun 8, 2026
58.46
58.59
58.03
58.21
57.81
21,200
Jun 5, 2026
59.75
59.75
57.89
57.91
57.52
114,000
Jun 4, 2026
60.16
60.68
60.16
60.54
60.13
27,700
Jun 3, 2026
60.48
60.51
59.97
59.97
59.56
35,300
Jun 2, 2026
60.55
60.99
60.54
60.95
60.53
65,400
Jun 1, 2026
59.98
60.59
59.69
60.33
59.92
94,300
May 29, 2026
59.76
60.46
59.72
60.46
60.05
109,900
May 28, 2026
58.86
60.13
58.62
59.75
59.34
113,500
May 27, 2026
59.26
59.54
58.94
58.98
58.58
110,300
May 26, 2026
59.47
59.84
59.47
59.65
59.24
94,500
May 25, 2026
59.23
59.74
59.23
59.71
59.30
10,000
May 22, 2026
58.65
59.08
58.37
58.79
58.39
135,400
May 21, 2026
58.07
58.85
58.07
58.46
58.06
138,400
May 20, 2026
58.03
58.60
57.91
58.36
57.96
256,400
May 19, 2026
58.48
58.48
57.66
57.70
57.31
156,200
May 15, 2026
59.17
59.17
58.54
58.76
58.36
126,000
May 14, 2026
60.56
60.60
59.98
60.32
59.91
22,900
May 13, 2026
60.65
60.73
60.01
60.44
60.03
83,700
May 12, 2026
60.03
60.75
59.49
60.70
60.29
78,400
May 11, 2026
60.12
60.62
60.12
60.31
59.90
108,900
May 8, 2026
59.78
60.08
59.64
59.74
59.33
72,100
May 7, 2026
59.94
60.25
59.08
59.33
58.93
154,100
May 6, 2026
58.60
59.40
58.60
59.32
58.92
156,100
May 5, 2026
58.04
58.04
57.66
57.69
57.30
25,900
May 4, 2026
57.94
58.26
57.57
57.65
57.26
164,600
May 1, 2026
58.21
58.29
57.96
58.17
57.77
40,100
Apr 30, 2026
57.93
58.24
57.67
58.24
57.84
97,300
Apr 29, 2026
57.55
57.56
57.01
57.20
56.81
122,000
Apr 28, 2026
58.26
58.26
57.56
57.78
57.39
74,800
Apr 27, 2026
58.60
58.77
58.35
58.57
58.17
64,400
Apr 24, 2026
58.45
58.65
58.37
58.52
58.12
59,600
Apr 23, 2026
58.54
58.93
57.75
58.52
58.12
73,200
Apr 22, 2026
58.94
58.94
58.59
58.82
58.42
36,500
Apr 21, 2026
59.63
59.63
58.04
58.05
57.65
120,800
Apr 20, 2026
59.65
59.76
59.53
59.71
59.30
31,200
Apr 17, 2026
59.79
60.42
59.72
59.93
59.52
77,500
Apr 16, 2026
59.57
59.64
59.38
59.39
58.99
161,800
Apr 15, 2026
59.76
59.80
59.23
59.32
58.92
101,400
Apr 14, 2026
59.55
59.91
59.45
59.91
59.50
30,500
Apr 13, 2026
58.74
59.38
58.74
59.30
58.90
18,400
Apr 10, 2026
58.85
59.15
58.84
59.09
58.69
26,100
Apr 9, 2026
58.75
59.00
58.43
58.55
58.15
31,900
Apr 8, 2026
59.36
59.36
58.44
58.73
58.33
43,300
Apr 7, 2026
57.78
57.94
57.18
57.94
57.55
51,900
Apr 6, 2026
57.75
58.09
57.73
58.00
57.60
23,400
Apr 2, 2026
56.34
57.93
56.34
57.80
57.41
36,900
Apr 1, 2026
57.49
58.19
57.39
57.68
57.29
35,700
Mar 31, 2026
55.82
57.10
55.82
57.05
56.66
35,600
Mar 30, 2026
55.72
55.85
54.65
54.82
54.45
46,900
Mar 27, 2026
54.40
55.48
54.40
55.16
54.78
26,000
Mar 26, 2026
0.149
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
55.04
55.85
54.66
54.66
54.29
31,000
Mar 25, 2026
55.98
56.11
55.61
55.93
55.40
41,900
Mar 24, 2026
54.19
55.09
54.07
54.85
54.33
52,400
Mar 23, 2026
53.38
55.01
53.37
54.59
54.07
57,600
Mar 20, 2026
54.34
54.34
52.97
53.26
52.76
52,800
Mar 19, 2026
54.24
54.45
53.41
54.38
53.87
41,500
Mar 18, 2026
56.25
56.42
55.57
55.64
55.11
33,100
Mar 17, 2026
57.55
57.95
57.13
57.31
56.77
27,400
Mar 16, 2026
56.82
57.57
56.74
57.26
56.72
23,300
Mar 13, 2026
57.88
57.93
56.82
56.82
56.28
39,000
Mar 12, 2026
58.59
58.59
57.95
57.95
57.40
17,700
Mar 11, 2026
58.77
58.86
58.17
58.77
58.21
23,900
Mar 10, 2026
59.09
59.71
59.05
59.15
58.59
42,000
Mar 9, 2026
57.43
58.78
56.60
58.78
58.22
40,700
Mar 6, 2026
58.73
59.10
58.00
58.55
58.00
34,000
Mar 5, 2026
60.19
60.19
58.93
59.50
58.94
43,400
Mar 4, 2026
60.95
60.95
60.44
60.72
60.15
47,500
Mar 3, 2026
60.99
60.99
59.27
60.43
59.86
66,200
Mar 2, 2026
62.66
62.75
61.97
62.75
62.16
52,400
Feb 27, 2026
62.42
62.70
62.18
62.70
62.11
46,400
Feb 26, 2026
60.99
62.45
60.99
62.45
61.86
30,700
Feb 25, 2026
61.56
61.60
61.08
61.17
60.59
43,000
Feb 24, 2026
59.91
61.28
59.91
61.19
60.61
28,600
Feb 23, 2026
60.21
60.34
59.87
60.28
59.71
12,900
Feb 20, 2026
59.30
60.10
59.11
60.10
59.53
60,000
Feb 19, 2026
58.33
59.35
58.33
59.35
58.79
38,100
Feb 18, 2026
58.20
58.58
58.20
58.53
57.98
35,100
Feb 17, 2026
57.56
57.82
56.57
57.67
57.12
56,800
Feb 13, 2026
56.96
58.34
56.96
58.29
57.74
59,300
Feb 12, 2026
59.16
59.16
56.59
56.62
56.08
82,700
Feb 11, 2026
59.47
59.47
58.44
59.21
58.65
52,200
Feb 10, 2026
58.39
58.81
58.24
58.68
58.12
30,700
Feb 9, 2026
57.37
58.39
57.37
58.39
57.84
35,900
Feb 6, 2026
56.25
57.17
56.25
57.17
56.63
28,400
Feb 5, 2026
56.58
56.61
55.58
55.63
55.10
29,400
Feb 4, 2026
58.00
58.00
56.72
57.65
57.10
56,500
Feb 3, 2026
57.42
57.68
56.65
57.50
56.96
56,400
Feb 2, 2026
55.69
56.30
55.67
56.21
55.68
55,300
Jan 30, 2026
56.88
57.00
55.55
55.90
55.37
52,400
Jan 29, 2026
60.56
60.56
58.55
58.83
58.27
41,900
Jan 28, 2026
59.98
59.98
59.29
59.93
59.36
52,800
Jan 27, 2026
59.20
59.59
58.61
59.57
59.01
33,600
Jan 26, 2026
60.05
60.16
59.14
59.19
58.63
24,700
Jan 23, 2026
59.09
59.34
59.00
59.21
58.65
31,300
Jan 22, 2026
58.20
59.05
58.20
58.83
58.27
30,000
Jan 21, 2026
58.47
58.47
57.74
57.98
57.43
76,600
Jan 20, 2026
57.83
57.95
57.51
57.92
57.37
55,900
Jan 19, 2026
57.34
57.72
57.32
57.72
57.17
4,100
Jan 16, 2026
56.93
57.17
56.71
57.17
56.63
14,200
Jan 15, 2026
56.51
57.08
56.47
56.97
56.43
14,600
Jan 14, 2026
56.85
56.86
56.43
56.76
56.22
54,100
Jan 13, 2026
56.91
56.91
56.48
56.50
55.97
24,400
Jan 12, 2026
56.08
56.63
56.08
56.52
55.99
25,000
Jan 9, 2026
55.14
55.57
55.14
55.57
55.04
17,700
Jan 8, 2026
54.28
54.81
54.28
54.81
54.29
23,400
Jan 7, 2026
54.62
54.70
53.99
54.66
54.14
14,300
Jan 6, 2026
54.73
55.12
54.72
55.04
54.52
16,400
Jan 5, 2026
53.98
54.74
53.98
54.38
53.87
14,300
Jan 2, 2026
53.68
53.84
53.05
53.60
53.09
17,200
Dec 31, 2025
53.59
53.60
53.30
53.30
52.80
4,800
Dec 30, 2025
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
53.73
53.94
53.53
53.53
53.02
44,600
Dec 29, 2025
53.56
53.85
53.44
53.59
53.04
39,600
Dec 24, 2025
53.85
54.11
53.80
54.04
53.49
21,200
Dec 23, 2025
54.35
54.44
54.00
54.32
53.76
135,200
Dec 22, 2025
53.85
54.41
53.75
54.23
53.67
11,600
Dec 19, 2025
52.63
53.30
52.63
53.23
52.68
26,500
Dec 18, 2025
52.65
52.88
52.42
52.42
51.88
26,700
Dec 17, 2025
52.90
52.90
52.18
52.43
51.89
21,500
Dec 16, 2025
52.55
52.71
52.39
52.52
51.98
20,000
Dec 15, 2025
53.27
53.33
52.65
52.80
52.26
25,800
Dec 12, 2025
53.67
53.76
52.50
52.90
52.36
18,100
Dec 11, 2025
52.81
53.65
52.81
53.44
52.89
23,700
Dec 10, 2025
52.49
53.05
52.31
52.88
52.34
29,100
Dec 9, 2025
52.17
52.73
52.17
52.56
52.02
132,200
Dec 8, 2025
52.32
52.34
52.08
52.19
51.65
4,800
Dec 5, 2025
52.65
52.80
52.08
52.16
51.63
12,000
Dec 4, 2025
51.97
52.62
51.97
52.43
51.89
24,900
Dec 3, 2025
51.99
52.19
51.87
52.07
51.54
24,500
Dec 2, 2025
52.31
52.31
51.60
51.75
51.22
58,200
Dec 1, 2025
52.65
52.65
52.26
52.31
51.77
23,000
Nov 28, 2025
52.24
52.66
52.17
52.65
52.11
68,800
Nov 27, 2025
51.78
52.03
51.78
52.00
51.47
10,100
Nov 26, 2025
51.32
51.93
51.32
51.78
51.25
25,600
Nov 25, 2025
50.61
51.22
50.61
51.02
50.50
20,700
Nov 24, 2025
49.44
50.61
49.44
50.59
50.07
20,100
Nov 21, 2025
48.82
49.32
48.74
49.20
48.70
22,700
Nov 20, 2025
50.67
50.89
48.90
48.90
48.40
20,700
Nov 19, 2025
49.82
50.41
49.82
50.21
49.70
26,800
Nov 18, 2025
49.46
49.84
49.35
49.73
49.22
20,900
Nov 17, 2025
49.80
50.15
49.44
49.63
49.12
19,600
Nov 14, 2025
48.77
50.13
48.77
50.06
49.55
20,300
Nov 13, 2025
51.03
51.03
49.69
49.79
49.28
24,400
Nov 12, 2025
50.25
51.07
50.25
51.07
50.55
11,800
Nov 11, 2025
50.26
50.26
49.91
50.10
49.59
19,700
Nov 10, 2025
49.94
50.27
49.94
50.15
49.64
19,200
Nov 7, 2025
48.98
49.26
48.62
49.26
48.75
23,900
Nov 6, 2025
49.58
49.58
49.05
49.20
48.70
19,800
Nov 5, 2025
49.01
49.55
49.01
49.45
48.94
26,000
Nov 4, 2025
49.27
49.27
48.80
48.80
48.30
34,200
Nov 3, 2025
50.15
50.15
49.75
50.00
49.49
20,700
Oct 31, 2025
50.08
50.15
49.70
50.15
49.64
27,300
Oct 30, 2025
49.62
50.18
49.62
49.88
49.37
26,000
